Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 270.00
-1.80 (-0.66%)
Last updated: Jun 2, 2026, 1:05 PM PST
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 271.80 | 271.80 | 269.00 | 270.00 | 270.00 | -0.66% | 25,470 |
| Jun 1, 2026 | 272.20 | 272.20 | 270.00 | 271.80 | 271.80 | -0.37% | 9,250 |
| May 29, 2026 | 270.80 | 273.40 | 268.80 | 272.80 | 272.80 | 0.74% | 71,520 |
| May 28, 2026 | 273.00 | 273.00 | 268.00 | 270.80 | 270.80 | -0.81% | 9,970 |
| May 26, 2026 | 272.80 | 273.20 | 272.00 | 273.00 | 273.00 | - | 3,900 |
| May 25, 2026 | 273.00 | 274.20 | 272.60 | 273.00 | 273.00 | - | 25,140 |
| May 22, 2026 | 273.00 | 273.60 | 272.60 | 273.00 | 273.00 | 0.07% | 2,170 |
| May 21, 2026 | 274.00 | 274.20 | 272.80 | 272.80 | 272.80 | -0.29% | 2,730 |
| May 20, 2026 | 274.00 | 274.00 | 273.00 | 273.60 | 273.60 | 0.29% | 5,420 |
| May 19, 2026 | 273.80 | 274.00 | 272.40 | 272.80 | 272.80 | -0.37% | 10,710 |
| May 18, 2026 | 274.00 | 280.00 | 273.80 | 273.80 | 273.80 | -0.07% | 79,210 |
| May 15, 2026 | 274.20 | 274.20 | 273.80 | 274.00 | 274.00 | - | 54,370 |
| May 14, 2026 | 274.00 | 274.80 | 273.40 | 274.00 | 274.00 | -0.58% | 27,810 |
| May 13, 2026 | 276.00 | 279.80 | 274.40 | 275.60 | 275.60 | -0.14% | 22,380 |
| May 12, 2026 | 277.80 | 278.00 | 275.20 | 276.00 | 276.00 | -0.65% | 66,820 |
| May 11, 2026 | 278.00 | 280.20 | 277.80 | 277.80 | 277.80 | -0.57% | 46,350 |
| May 8, 2026 | 280.80 | 281.80 | 278.20 | 279.40 | 279.40 | 0.50% | 10,420 |
| May 7, 2026 | 278.00 | 281.60 | 277.00 | 278.00 | 278.00 | - | 113,800 |
| May 6, 2026 | 280.00 | 282.80 | 278.00 | 278.00 | 278.00 | -1.77% | 27,770 |
| May 5, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | - | 4,110 |
| May 4, 2026 | 276.60 | 283.00 | 276.00 | 283.00 | 283.00 | 2.31% | 15,790 |
| Apr 30, 2026 | 267.40 | 277.00 | 267.40 | 276.60 | 276.60 | 3.44% | 13,360 |
| Apr 29, 2026 | 270.80 | 272.00 | 267.20 | 267.40 | 267.40 | 0.15% | 9,580 |
| Apr 28, 2026 | 272.00 | 272.20 | 267.00 | 267.00 | 267.00 | -1.84% | 14,810 |
| Apr 27, 2026 | 273.40 | 273.40 | 270.40 | 272.00 | 272.00 | -0.51% | 3,690 |
| Apr 24, 2026 | 275.20 | 275.20 | 271.80 | 273.40 | 273.40 | -0.22% | 104,130 |
| Apr 23, 2026 | 274.00 | 274.00 | 273.20 | 274.00 | 274.00 | 0.37% | 2,090 |
| Apr 22, 2026 | 274.80 | 274.80 | 273.00 | 273.00 | 273.00 | -0.66% | 113,570 |
| Apr 21, 2026 | 273.20 | 274.80 | 271.40 | 274.80 | 274.80 | 0.66% | 104,410 |
| Apr 20, 2026 | 274.20 | 275.20 | 272.80 | 273.00 | 273.00 | -0.73% | 85,800 |
| Apr 17, 2026 | 274.00 | 275.80 | 272.00 | 275.00 | 275.00 | 1.48% | 15,880 |
| Apr 16, 2026 | 272.80 | 276.00 | 271.00 | 271.00 | 271.00 | -0.29% | 85,620 |
| Apr 15, 2026 | 270.60 | 274.00 | 270.60 | 271.80 | 271.80 | 0.97% | 11,810 |
| Apr 14, 2026 | 268.00 | 272.00 | 268.00 | 269.20 | 269.20 | 0.75% | 5,860 |
| Apr 13, 2026 | 270.00 | 271.00 | 267.20 | 267.20 | 267.20 | -1.04% | 26,580 |
| Apr 10, 2026 | 272.80 | 273.80 | 269.40 | 270.00 | 270.00 | - | 51,520 |
| Apr 8, 2026 | 274.00 | 274.00 | 269.80 | 270.00 | 270.00 | -0.74% | 68,660 |
| Apr 7, 2026 | 279.00 | 280.00 | 271.80 | 272.00 | 272.00 | -0.37% | 20,780 |
| Apr 6, 2026 | 273.80 | 275.00 | 272.00 | 273.00 | 273.00 | -0.22% | 19,340 |
| Apr 1, 2026 | 275.60 | 276.00 | 273.60 | 273.60 | 273.60 | -0.73% | 31,360 |
| Mar 31, 2026 | 280.00 | 280.00 | 274.00 | 275.60 | 275.60 | 0.66% | 5,880 |
| Mar 30, 2026 | 278.00 | 280.00 | 273.80 | 273.80 | 273.80 | -2.56% | 13,960 |
| Mar 27, 2026 | 277.00 | 281.00 | 276.80 | 281.00 | 281.00 | 1.15% | 1,720 |
| Mar 26, 2026 | 277.80 | 281.80 | 277.00 | 277.80 | 277.80 | - | 7,160 |
| Mar 25, 2026 | 278.00 | 285.00 | 277.80 | 277.80 | 277.80 | - | 20,650 |
| Mar 24, 2026 | 278.80 | 279.20 | 277.80 | 277.80 | 277.80 | -0.36% | 8,000 |
| Mar 23, 2026 | 280.60 | 280.60 | 275.00 | 278.80 | 278.80 | -0.92% | 9,810 |
| Mar 19, 2026 | 283.00 | 287.00 | 278.00 | 281.40 | 281.40 | 0.86% | 4,610 |
| Mar 18, 2026 | 285.00 | 287.00 | 282.80 | 283.00 | 279.00 | - | 30,330 |
| Mar 17, 2026 | 284.80 | 286.00 | 283.00 | 283.00 | 279.00 | -0.63% | 63,170 |